Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-05-09 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $12.00 | $14.66 | 500 |
| 2026-08-26 | $11.85 | $14.47 | 5,700 |
| 2026-08-25 | $11.91 | $14.55 | 30,100 |
| 2026-08-24 | $11.87 | $14.50 | 13,700 |
| 2026-08-21 | $12.37 | $15.11 | 100 |
| 2026-08-20 | $12.36 | $15.10 | 300 |
| 2026-08-19 | $12.37 | $15.11 | 300 |
| 2026-08-18 | $12.10 | $14.78 | 600 |
| 2026-08-17 | $12.10 | $14.78 | 10,100 |
| 2026-08-14 | $12.30 | $15.02 | 400 |
| 2026-08-13 | $12.25 | $14.96 | 0 |
| 2026-08-12 | $12.25 | $14.96 | 1,300 |
| 2026-08-11 | $12.35 | $15.08 | 2,100 |
| 2026-08-10 | $12.20 | $14.90 | 5,100 |
| 2026-08-07 | $12.06 | $14.73 | 700 |
| 2026-08-06 | $12.20 | $14.90 | 500 |
| 2026-08-05 | $12.48 | $15.24 | 0 |
| 2026-08-04 | $12.48 | $15.24 | 100 |
| 2026-08-03 | $11.45 | $13.98 | 1,000 |
| 2026-07-31 | $11.45 | $13.98 | 3,100 |
| 2026-07-30 | $11.62 | $14.19 | 5,300 |
| 2026-07-29 | $11.74 | $14.34 | 0 |
| 2026-07-28 | $11.74 | $14.34 | 9,300 |
| 2026-07-27 | $11.60 | $14.17 | 3,100 |
| 2026-07-24 | $11.17 | $13.64 | 2,600 |
| 2026-07-23 | $11.00 | $13.43 | 19,500 |
| 2026-07-22 | $10.69 | $13.06 | 3,400 |
| 2026-07-21 | $10.88 | $13.29 | 600 |
| 2026-07-20 | $10.95 | $13.37 | 2,200 |
| 2026-07-17 | $11.00 | $13.43 | 3,700 |
| 2026-07-16 | $10.75 | $13.13 | 9,900 |
| 2026-07-15 | $10.85 | $13.25 | 7,900 |
| 2026-07-14 | $11.05 | $13.50 | 8,200 |
| 2026-07-13 | $11.53 | $14.08 | 13,000 |
| 2026-07-10 | $11.60 | $14.17 | 2,600 |
| 2026-07-09 | $11.64 | $14.22 | 200 |
| 2026-07-08 | $11.38 | $13.90 | 1,400 |
| 2026-07-07 | $12.53 | $15.30 | 0 |
| 2026-07-06 | $12.53 | $15.30 | 800 |
| 2026-07-02 | $12.01 | $14.67 | 300 |
| 2026-07-01 | $12.66 | $15.46 | 0 |
| 2026-06-30 | $12.66 | $15.46 | 10,000 |
| 2026-06-29 | $12.53 | $15.30 | 200 |
| 2026-06-26 | $11.91 | $14.55 | 500 |
| 2026-06-25 | $12.23 | $14.94 | 3,400 |
| 2026-06-24 | $12.09 | $14.77 | 5,100 |
| 2026-06-23 | $12.09 | $14.77 | 3,800 |
| 2026-06-22 | $12.37 | $15.11 | 100 |
| 2026-06-18 | $13.10 | $16.00 | 0 |
| 2026-06-17 | $13.10 | $16.00 | 1,500 |
| 2026-06-16 | $12.68 | $15.49 | 0 |
| 2026-06-15 | $12.68 | $15.49 | 1,700 |
| 2026-06-12 | $12.00 | $14.66 | 15,200 |
| 2026-06-11 | $11.83 | $14.45 | 2,400 |
| 2026-06-10 | $12.00 | $14.66 | 3,000 |
| 2026-06-09 | $12.19 | $14.89 | 400 |
| 2026-06-08 | $12.30 | $15.02 | 1,000 |
| 2026-06-05 | $12.50 | $15.27 | 5,800 |
| 2026-06-04 | $12.68 | $15.49 | 300 |
| 2026-06-03 | $12.90 | $15.76 | 10,900 |
| 2026-06-02 | $13.10 | $16.00 | 900 |
| 2026-06-01 | $13.87 | $16.94 | 1,000 |
| 2026-05-29 | $13.71 | $16.74 | 1,200 |
| 2026-05-28 | $14.09 | $17.21 | 10,000 |
| 2026-05-27 | $13.79 | $16.84 | 0 |
| 2026-05-26 | $13.79 | $16.84 | 2,300 |
| 2026-05-22 | $13.60 | $16.61 | 800 |
| 2026-05-21 | $13.59 | $16.60 | 300 |
| 2026-05-20 | $13.70 | $16.73 | 3,500 |
| 2026-05-19 | $13.60 | $16.61 | 5,100 |
| 2026-05-18 | $14.01 | $17.11 | 6,900 |
| 2026-05-15 | $14.20 | $17.34 | 3,800 |
| 2026-05-14 | $14.94 | $18.25 | 0 |
| 2026-05-13 | $14.94 | $18.25 | 600 |
| 2026-05-12 | $14.25 | $17.40 | 5,800 |
| 2026-05-11 | $14.75 | $18.01 | 100 |
| 2026-05-08 | $15.13 | $18.48 | 0 |
| 2026-05-07 | $15.13 | $18.48 | 400 |
| 2026-05-06 | $14.80 | $18.08 | 0 |
| 2026-05-05 | $14.80 | $18.08 | 200 |
| 2026-05-04 | $15.24 | $18.61 | 900 |
| 2026-05-01 | $14.46 | $17.66 | 0 |
| 2026-04-30 | $14.46 | $17.66 | 100 |
| 2026-04-29 | $14.99 | $18.31 | 0 |
| 2026-04-28 | $14.99 | $18.31 | 0 |
| 2026-04-27 | $14.99 | $18.31 | 1,200 |
| 2026-04-24 | $14.52 | $17.73 | 200 |
| 2026-04-23 | $14.50 | $17.71 | 0 |
| 2026-04-22 | $14.50 | $17.71 | 1,900 |
| 2026-04-21 | $14.50 | $17.71 | 4,400 |
| 2026-04-20 | $14.64 | $17.88 | 6,600 |
| 2026-04-17 | $14.99 | $18.31 | 2,900 |
| 2026-04-16 | $14.51 | $17.72 | 2,200 |
| 2026-04-15 | $15.04 | $18.37 | 0 |
| 2026-04-14 | $15.04 | $18.37 | 5,400 |
| 2026-04-13 | $14.93 | $18.23 | 5,000 |
| 2026-04-10 | $15.00 | $18.32 | 6,000 |
| 2026-04-09 | $14.50 | $17.71 | 17,600 |
| 2026-04-08 | $13.25 | $16.18 | 3,800 |
| 2026-04-07 | $13.67 | $16.70 | 1,000 |
| 2026-04-06 | $14.25 | $17.40 | 0 |
| 2026-04-02 | $14.25 | $17.40 | 0 |
| 2026-04-01 | $14.25 | $17.40 | 1,700 |
| 2026-03-31 | $13.64 | $16.66 | 3,300 |
| 2026-03-30 | $13.00 | $15.88 | 5,300 |
| 2026-03-27 | $12.25 | $14.96 | 900 |
| 2026-03-26 | $13.64 | $16.66 | 0 |
| 2026-03-25 | $13.64 | $16.66 | 800 |
| 2026-03-24 | $13.68 | $16.71 | 1,500 |
| 2026-03-23 | $13.58 | $16.59 | 700 |
| 2026-03-20 | $12.77 | $15.60 | 500 |
| 2026-03-19 | $12.77 | $15.60 | 13,600 |
| 2026-03-18 | $11.39 | $13.91 | 21,500 |
| 2026-03-17 | $12.35 | $15.08 | 28,000 |
| 2026-03-16 | $13.40 | $16.37 | 8,900 |
| 2026-03-13 | $14.51 | $17.72 | 2,900 |
| 2026-03-12 | $14.80 | $18.08 | 900 |
| 2026-03-11 | $15.10 | $18.44 | 14,200 |
| 2026-03-10 | $15.01 | $18.33 | 4,600 |
| 2026-03-09 | $15.05 | $18.38 | 2,600 |
| 2026-03-06 | $15.19 | $18.55 | 300 |
| 2026-03-05 | $16.00 | $19.54 | 12,700 |
| 2026-03-04 | $16.01 | $19.55 | 8,600 |
| 2026-03-03 | $15.75 | $19.24 | 2,600 |
| 2026-03-02 | $16.00 | $19.54 | 800 |
| 2026-02-27 | $15.90 | $19.42 | 400 |
| 2026-02-26 | $16.39 | $20.02 | 1,400 |
| 2026-02-25 | $16.10 | $19.66 | 4,600 |
| 2026-02-24 | $17.00 | $20.76 | 0 |
| 2026-02-23 | $17.00 | $20.76 | 0 |
| 2026-02-20 | $17.00 | $20.76 | 1,500 |
| 2026-02-19 | $17.00 | $20.76 | 0 |
| 2026-02-18 | $17.00 | $20.76 | 2,700 |
| 2026-02-17 | $16.52 | $20.18 | 7,900 |
| 2026-02-13 | $16.81 | $20.53 | 700 |
| 2026-02-12 | $17.00 | $20.76 | 3,300 |
| 2026-02-11 | $17.80 | $21.74 | 0 |
| 2026-02-10 | $17.80 | $21.74 | 200 |
| 2026-02-09 | $17.20 | $21.01 | 1,600 |
| 2026-02-06 | $17.45 | $21.31 | 0 |
| 2026-02-05 | $17.45 | $21.31 | 5,200 |
| 2026-02-04 | $17.14 | $20.93 | 1,100 |
| 2026-02-03 | $16.60 | $20.27 | 4,500 |
| 2026-02-02 | $16.50 | $20.15 | 800 |
| 2026-01-30 | $16.62 | $20.30 | 2,100 |
| 2026-01-29 | $15.50 | $18.93 | 100 |
| 2026-01-28 | $15.02 | $18.34 | 0 |
| 2026-01-27 | $15.02 | $18.34 | 1,600 |
| 2026-01-26 | $15.80 | $19.30 | 1,700 |
| 2026-01-23 | $16.29 | $19.90 | 400 |
| 2026-01-22 | $16.21 | $19.80 | 1,000 |
| 2026-01-21 | $16.11 | $19.68 | 200 |
| 2026-01-20 | $16.98 | $20.74 | 0 |
| 2026-01-16 | $16.98 | $20.74 | 0 |
| 2026-01-15 | $16.98 | $20.74 | 11,700 |
| 2026-01-14 | $16.74 | $20.45 | 3,400 |
| 2026-01-13 | $17.75 | $21.68 | 9,900 |
| 2026-01-12 | $18.00 | $21.98 | 3,600 |
| 2026-01-09 | $19.03 | $23.24 | 7,400 |
| 2026-01-08 | $19.01 | $23.22 | 20,100 |
| 2026-01-07 | $19.43 | $23.73 | 3,300 |
| 2026-01-06 | $18.90 | $23.08 | 10,500 |
| 2026-01-05 | $19.11 | $23.34 | 0 |
| 2026-01-02 | $19.11 | $23.34 | 15,100 |